ImGabreuw
22 KiB
22 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | ALPK3.SA | ALPK3.SA | ALPK3.SA | ALPK3.SA | ALPK3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 4.639999866485596 | 4.75 | 4.630000114440918 | 4.650000095367432 | 84500 |
| 5 | 2024-04-12 | 4.389999866485596 | 4.699999809265137 | 4.389999866485596 | 4.639999866485596 | 117000 |
| 6 | 2024-04-15 | 4.119999885559082 | 4.460000038146973 | 4.119999885559082 | 4.400000095367432 | 143600 |
| 7 | 2024-04-16 | 4.03000020980835 | 4.170000076293945 | 3.9200000762939453 | 4.170000076293945 | 209100 |
| 8 | 2024-04-17 | 3.930000066757202 | 4.090000152587891 | 3.930000066757202 | 4.03000020980835 | 99000 |
| 9 | 2024-04-18 | 4.0 | 4.050000190734863 | 3.9100000858306885 | 4.03000020980835 | 126200 |
| 10 | 2024-04-19 | 4.050000190734863 | 4.119999885559082 | 3.950000047683716 | 4.03000020980835 | 93600 |
| 11 | 2024-04-22 | 4.090000152587891 | 4.139999866485596 | 4.03000020980835 | 4.050000190734863 | 94500 |
| 12 | 2024-04-23 | 3.990000009536743 | 4.099999904632568 | 3.950000047683716 | 4.090000152587891 | 105800 |
| 13 | 2024-04-24 | 3.9600000381469727 | 4.0 | 3.930000066757202 | 4.0 | 92600 |
| 14 | 2024-04-25 | 3.9100000858306885 | 3.990000009536743 | 3.7899999618530273 | 3.990000009536743 | 186800 |
| 15 | 2024-04-26 | 3.990000009536743 | 4.050000190734863 | 3.890000104904175 | 3.890000104904175 | 90700 |
| 16 | 2024-04-29 | 3.9700000286102295 | 4.079999923706055 | 3.9600000381469727 | 3.990000009536743 | 55600 |
| 17 | 2024-04-30 | 3.869999885559082 | 4.039999961853027 | 3.869999885559082 | 4.039999961853027 | 87600 |
| 18 | 2024-05-02 | 3.8399999141693115 | 3.9700000286102295 | 3.8399999141693115 | 3.880000114440918 | 109200 |
| 19 | 2024-05-03 | 3.9600000381469727 | 4.0 | 3.9100000858306885 | 3.9200000762939453 | 100300 |
| 20 | 2024-05-06 | 3.9000000953674316 | 3.9800000190734863 | 3.890000104904175 | 3.9000000953674316 | 157300 |
| 21 | 2024-05-07 | 3.9000000953674316 | 3.9800000190734863 | 3.890000104904175 | 3.9200000762939453 | 67900 |
| 22 | 2024-05-08 | 4.090000152587891 | 4.099999904632568 | 3.869999885559082 | 3.9700000286102295 | 166600 |
| 23 | 2024-05-09 | 3.990000009536743 | 4.079999923706055 | 3.930000066757202 | 4.079999923706055 | 141400 |
| 24 | 2024-05-10 | 3.799999952316284 | 4.03000020980835 | 3.799999952316284 | 4.03000020980835 | 79800 |
| 25 | 2024-05-13 | 3.4700000286102295 | 3.8499999046325684 | 3.4700000286102295 | 3.8499999046325684 | 302400 |
| 26 | 2024-05-14 | 3.450000047683716 | 3.5299999713897705 | 3.4100000858306885 | 3.4800000190734863 | 113400 |
| 27 | 2024-05-15 | 3.430000066757202 | 3.5399999618530273 | 3.4100000858306885 | 3.440000057220459 | 88900 |
| 28 | 2024-05-16 | 3.5199999809265137 | 3.640000104904175 | 3.4100000858306885 | 3.5 | 149300 |
| 29 | 2024-05-17 | 3.6500000953674316 | 3.7300000190734863 | 3.5399999618530273 | 3.559999942779541 | 97200 |
| 30 | 2024-05-20 | 3.7699999809265137 | 3.9000000953674316 | 3.640000104904175 | 3.6500000953674316 | 109100 |
| 31 | 2024-05-21 | 3.759999990463257 | 3.9600000381469727 | 3.680000066757202 | 3.7899999618530273 | 122700 |
| 32 | 2024-05-22 | 3.5999999046325684 | 3.8299999237060547 | 3.5999999046325684 | 3.7699999809265137 | 75000 |
| 33 | 2024-05-23 | 3.609999895095825 | 3.740000009536743 | 3.5899999141693115 | 3.5999999046325684 | 122900 |
| 34 | 2024-05-24 | 3.6700000762939453 | 3.690000057220459 | 3.5999999046325684 | 3.5999999046325684 | 59700 |
| 35 | 2024-05-27 | 3.640000104904175 | 3.680000066757202 | 3.619999885559082 | 3.6700000762939453 | 41300 |
| 36 | 2024-05-28 | 3.549999952316284 | 3.680000066757202 | 3.549999952316284 | 3.680000066757202 | 60700 |
| 37 | 2024-05-29 | 3.619999885559082 | 3.7100000381469727 | 3.509999990463257 | 3.569999933242798 | 117600 |
| 38 | 2024-05-31 | 3.5399999618530273 | 3.619999885559082 | 3.5299999713897705 | 3.619999885559082 | 43800 |
| 39 | 2024-06-03 | 3.430000066757202 | 3.619999885559082 | 3.4100000858306885 | 3.5899999141693115 | 154200 |
| 40 | 2024-06-04 | 3.259999990463257 | 3.4700000286102295 | 3.1600000858306885 | 3.450000047683716 | 269200 |
| 41 | 2024-06-05 | 3.119999885559082 | 3.319999933242798 | 3.049999952316284 | 3.259999990463257 | 152100 |
| 42 | 2024-06-06 | 3.140000104904175 | 3.240000009536743 | 3.140000104904175 | 3.200000047683716 | 95900 |
| 43 | 2024-06-07 | 3.1500000953674316 | 3.2699999809265137 | 3.140000104904175 | 3.140000104904175 | 203400 |
| 44 | 2024-06-10 | 3.049999952316284 | 3.2100000381469727 | 3.049999952316284 | 3.2100000381469727 | 55900 |
| 45 | 2024-06-11 | 3.069999933242798 | 3.140000104904175 | 3.049999952316284 | 3.049999952316284 | 50800 |
| 46 | 2024-06-12 | 3.009999990463257 | 3.200000047683716 | 2.990000009536743 | 3.130000114440918 | 96200 |
| 47 | 2024-06-13 | 2.9200000762939453 | 3.119999885559082 | 2.9200000762939453 | 2.9800000190734863 | 112900 |
| 48 | 2024-06-14 | 2.799999952316284 | 3.0399999618530273 | 2.799999952316284 | 3.0 | 206300 |
| 49 | 2024-06-17 | 2.630000114440918 | 2.880000114440918 | 2.630000114440918 | 2.819999933242798 | 222100 |
| 50 | 2024-06-18 | 2.7100000381469727 | 2.7200000286102295 | 2.569999933242798 | 2.5799999237060547 | 176600 |
| 51 | 2024-06-19 | 2.950000047683716 | 2.950000047683716 | 2.6500000953674316 | 2.690000057220459 | 158700 |
| 52 | 2024-06-20 | 3.069999933242798 | 3.0799999237060547 | 2.9100000858306885 | 2.9800000190734863 | 234200 |
| 53 | 2024-06-21 | 3.2899999618530273 | 3.2899999618530273 | 3.009999990463257 | 3.1500000953674316 | 203400 |
| 54 | 2024-06-24 | 3.190000057220459 | 3.359999895095825 | 3.0799999237060547 | 3.3299999237060547 | 123500 |
| 55 | 2024-06-25 | 3.299999952316284 | 3.5899999141693115 | 3.130000114440918 | 3.200000047683716 | 244500 |
| 56 | 2024-06-26 | 3.1700000762939453 | 3.390000104904175 | 3.1700000762939453 | 3.390000104904175 | 215800 |
| 57 | 2024-06-27 | 3.2799999713897705 | 3.4100000858306885 | 3.190000057220459 | 3.2100000381469727 | 155100 |
| 58 | 2024-06-28 | 3.359999895095825 | 3.4000000953674316 | 3.190000057220459 | 3.25 | 183900 |
| 59 | 2024-07-01 | 3.180000066757202 | 3.369999885559082 | 3.0799999237060547 | 3.3399999141693115 | 303800 |
| 60 | 2024-07-02 | 3.109999895095825 | 3.2300000190734863 | 3.069999933242798 | 3.2300000190734863 | 141800 |
| 61 | 2024-07-03 | 3.2899999618530273 | 3.2899999618530273 | 3.119999885559082 | 3.130000114440918 | 114700 |
| 62 | 2024-07-04 | 3.319999933242798 | 3.3299999237060547 | 3.2200000286102295 | 3.2200000286102295 | 80600 |
| 63 | 2024-07-05 | 3.390000104904175 | 3.4600000381469727 | 3.309999942779541 | 3.3299999237060547 | 143700 |
| 64 | 2024-07-08 | 3.4000000953674316 | 3.4700000286102295 | 3.319999933242798 | 3.4100000858306885 | 69300 |
| 65 | 2024-07-09 | 3.450000047683716 | 3.450000047683716 | 3.2899999618530273 | 3.450000047683716 | 104000 |
| 66 | 2024-07-10 | 3.5999999046325684 | 3.619999885559082 | 3.359999895095825 | 3.440000057220459 | 188300 |
| 67 | 2024-07-11 | 3.609999895095825 | 3.680000066757202 | 3.509999990463257 | 3.619999885559082 | 97400 |
| 68 | 2024-07-12 | 3.5999999046325684 | 3.5999999046325684 | 3.5199999809265137 | 3.5999999046325684 | 63800 |
| 69 | 2024-07-15 | 3.549999952316284 | 3.5999999046325684 | 3.4800000190734863 | 3.559999942779541 | 77500 |
| 70 | 2024-07-16 | 3.5399999618530273 | 3.549999952316284 | 3.4700000286102295 | 3.549999952316284 | 92900 |
| 71 | 2024-07-17 | 3.4700000286102295 | 3.549999952316284 | 3.4200000762939453 | 3.549999952316284 | 109000 |
| 72 | 2024-07-18 | 3.3299999237060547 | 3.4600000381469727 | 3.2699999809265137 | 3.4200000762939453 | 141300 |
| 73 | 2024-07-19 | 3.5799999237060547 | 3.6700000762939453 | 3.359999895095825 | 3.4200000762939453 | 295800 |
| 74 | 2024-07-22 | 3.549999952316284 | 3.609999895095825 | 3.4800000190734863 | 3.5799999237060547 | 83700 |
| 75 | 2024-07-23 | 3.509999990463257 | 3.5899999141693115 | 3.4800000190734863 | 3.5199999809265137 | 94100 |
| 76 | 2024-07-24 | 3.490000009536743 | 3.5799999237060547 | 3.4800000190734863 | 3.509999990463257 | 85700 |
| 77 | 2024-07-25 | 3.4700000286102295 | 3.5799999237060547 | 3.4700000286102295 | 3.490000009536743 | 80000 |
| 78 | 2024-07-26 | 3.549999952316284 | 3.5999999046325684 | 3.4800000190734863 | 3.490000009536743 | 91300 |
| 79 | 2024-07-29 | 3.5399999618530273 | 3.5999999046325684 | 3.490000009536743 | 3.549999952316284 | 88700 |
| 80 | 2024-07-30 | 3.549999952316284 | 3.549999952316284 | 3.5 | 3.5399999618530273 | 70400 |
| 81 | 2024-07-31 | 3.5399999618530273 | 3.5999999046325684 | 3.5399999618530273 | 3.549999952316284 | 62800 |
| 82 | 2024-08-01 | 3.5199999809265137 | 3.5999999046325684 | 3.5199999809265137 | 3.559999942779541 | 66800 |
| 83 | 2024-08-02 | 3.6500000953674316 | 3.6600000858306885 | 3.5299999713897705 | 3.559999942779541 | 80100 |
| 84 | 2024-08-05 | 3.6500000953674316 | 3.6600000858306885 | 3.3399999141693115 | 3.569999933242798 | 154800 |
| 85 | 2024-08-06 | 3.630000114440918 | 3.6600000858306885 | 3.559999942779541 | 3.640000104904175 | 115200 |
| 86 | 2024-08-07 | 3.680000066757202 | 3.740000009536743 | 3.5999999046325684 | 3.6600000858306885 | 117800 |
| 87 | 2024-08-08 | 3.930000066757202 | 4.039999961853027 | 3.640000104904175 | 3.700000047683716 | 219400 |
| 88 | 2024-08-09 | 3.9700000286102295 | 4.0 | 3.7699999809265137 | 3.9200000762939453 | 165100 |
| 89 | 2024-08-12 | 3.9000000953674316 | 3.9700000286102295 | 3.8299999237060547 | 3.930000066757202 | 115200 |
| 90 | 2024-08-13 | 3.9200000762939453 | 3.9700000286102295 | 3.9100000858306885 | 3.930000066757202 | 69600 |
| 91 | 2024-08-14 | 3.940000057220459 | 3.940000057220459 | 3.869999885559082 | 3.9000000953674316 | 76200 |
| 92 | 2024-08-15 | 3.9200000762939453 | 3.950000047683716 | 3.799999952316284 | 3.950000047683716 | 134500 |
| 93 | 2024-08-16 | 3.9100000858306885 | 3.9200000762939453 | 3.859999895095825 | 3.9200000762939453 | 77400 |
| 94 | 2024-08-19 | 3.859999895095825 | 3.950000047683716 | 3.859999895095825 | 3.930000066757202 | 319800 |
| 95 | 2024-08-20 | 3.7799999713897705 | 3.9200000762939453 | 3.5799999237060547 | 3.880000114440918 | 364200 |
| 96 | 2024-08-21 | 3.890000104904175 | 3.950000047683716 | 3.759999990463257 | 3.7799999713897705 | 293900 |
| 97 | 2024-08-22 | 3.7699999809265137 | 3.940000057220459 | 3.740000009536743 | 3.890000104904175 | 170000 |
| 98 | 2024-08-23 | 3.859999895095825 | 3.869999885559082 | 3.759999990463257 | 3.759999990463257 | 111000 |
| 99 | 2024-08-26 | 3.8499999046325684 | 3.9000000953674316 | 3.819999933242798 | 3.869999885559082 | 91800 |
| 100 | 2024-08-27 | 3.8299999237060547 | 3.869999885559082 | 3.819999933242798 | 3.869999885559082 | 74000 |
| 101 | 2024-08-28 | 3.8499999046325684 | 3.8499999046325684 | 3.799999952316284 | 3.8399999141693115 | 83600 |
| 102 | 2024-08-29 | 3.7699999809265137 | 3.8399999141693115 | 3.680000066757202 | 3.799999952316284 | 154700 |
| 103 | 2024-08-30 | 3.740000009536743 | 3.799999952316284 | 3.680000066757202 | 3.7699999809265137 | 82900 |
| 104 | 2024-09-02 | 3.700000047683716 | 3.7799999713897705 | 3.5999999046325684 | 3.740000009536743 | 125000 |
| 105 | 2024-09-03 | 3.5 | 3.7300000190734863 | 3.5 | 3.680000066757202 | 309700 |
| 106 | 2024-09-04 | 3.5199999809265137 | 3.619999885559082 | 3.490000009536743 | 3.5399999618530273 | 422900 |
| 107 | 2024-09-05 | 3.5899999141693115 | 3.6600000858306885 | 3.4800000190734863 | 3.4800000190734863 | 663900 |
| 108 | 2024-09-06 | 3.549999952316284 | 3.630000114440918 | 3.4800000190734863 | 3.630000114440918 | 189100 |
| 109 | 2024-09-09 | 3.3299999237060547 | 3.549999952316284 | 3.240000009536743 | 3.549999952316284 | 533400 |
| 110 | 2024-09-10 | 3.190000057220459 | 3.4000000953674316 | 3.109999895095825 | 3.390000104904175 | 329700 |
| 111 | 2024-09-11 | 3.25 | 3.2699999809265137 | 3.1700000762939453 | 3.25 | 83800 |
| 112 | 2024-09-12 | 3.3499999046325684 | 3.359999895095825 | 3.240000009536743 | 3.2899999618530273 | 111000 |
| 113 | 2024-09-13 | 3.299999952316284 | 3.4000000953674316 | 3.25 | 3.319999933242798 | 232300 |
| 114 | 2024-09-16 | 3.299999952316284 | 3.380000114440918 | 3.25 | 3.299999952316284 | 75600 |
| 115 | 2024-09-17 | 3.3399999141693115 | 3.3399999141693115 | 3.25 | 3.299999952316284 | 81200 |
| 116 | 2024-09-18 | 3.2200000286102295 | 3.390000104904175 | 3.2200000286102295 | 3.359999895095825 | 117300 |
| 117 | 2024-09-19 | 3.200000047683716 | 3.299999952316284 | 3.1600000858306885 | 3.25 | 130500 |
| 118 | 2024-09-20 | 2.9000000953674316 | 3.2300000190734863 | 2.9000000953674316 | 3.2200000286102295 | 409800 |
| 119 | 2024-09-23 | 2.9600000381469727 | 3.0399999618530273 | 2.7699999809265137 | 2.9600000381469727 | 250500 |
| 120 | 2024-09-24 | 2.9100000858306885 | 3.069999933242798 | 2.9100000858306885 | 3.0399999618530273 | 109300 |
| 121 | 2024-09-25 | 2.8299999237060547 | 2.9800000190734863 | 2.700000047683716 | 2.940000057220459 | 252000 |
| 122 | 2024-09-26 | 2.9600000381469727 | 2.9800000190734863 | 2.8399999141693115 | 2.859999895095825 | 129400 |
| 123 | 2024-09-27 | 2.990000009536743 | 3.049999952316284 | 2.950000047683716 | 2.9600000381469727 | 139600 |
| 124 | 2024-09-30 | 2.9800000190734863 | 3.0299999713897705 | 2.8399999141693115 | 2.9600000381469727 | 249700 |
| 125 | 2024-10-01 | 2.8399999141693115 | 2.990000009536743 | 2.7899999618530273 | 2.930000066757202 | 554000 |
| 126 | 2024-10-02 | 2.890000104904175 | 2.890000104904175 | 2.8299999237060547 | 2.8399999141693115 | 179000 |
| 127 | 2024-10-03 | 2.7699999809265137 | 2.9000000953674316 | 2.7300000190734863 | 2.9000000953674316 | 281900 |
| 128 | 2024-10-04 | 2.819999933242798 | 2.819999933242798 | 2.75 | 2.7699999809265137 | 79400 |
| 129 | 2024-10-07 | 2.819999933242798 | 2.890000104904175 | 2.809999942779541 | 2.8399999141693115 | 135000 |
| 130 | 2024-10-08 | 2.8399999141693115 | 2.8499999046325684 | 2.7899999618530273 | 2.8299999237060547 | 118600 |
| 131 | 2024-10-09 | 2.759999990463257 | 2.8299999237060547 | 2.7300000190734863 | 2.8299999237060547 | 218300 |
| 132 | 2024-10-10 | 2.640000104904175 | 2.7899999618530273 | 2.609999895095825 | 2.7699999809265137 | 396700 |
| 133 | 2024-10-11 | 2.609999895095825 | 2.6600000858306885 | 2.5899999141693115 | 2.640000104904175 | 170900 |
| 134 | 2024-10-14 | 2.6700000762939453 | 2.75 | 2.640000104904175 | 2.6500000953674316 | 199200 |
| 135 | 2024-10-15 | 2.6700000762939453 | 2.7200000286102295 | 2.6500000953674316 | 2.6600000858306885 | 142800 |
| 136 | 2024-10-16 | 2.75 | 2.799999952316284 | 2.6600000858306885 | 2.6700000762939453 | 206200 |
| 137 | 2024-10-17 | 2.75 | 2.7899999618530273 | 2.700000047683716 | 2.700000047683716 | 144100 |
| 138 | 2024-10-18 | 2.8499999046325684 | 3.009999990463257 | 2.7899999618530273 | 2.809999942779541 | 237300 |
| 139 | 2024-10-21 | 2.809999942779541 | 2.9100000858306885 | 2.759999990463257 | 2.869999885559082 | 216100 |
| 140 | 2024-10-22 | 2.809999942779541 | 2.930000066757202 | 2.7799999713897705 | 2.7799999713897705 | 260100 |
| 141 | 2024-10-23 | 2.9000000953674316 | 2.950000047683716 | 2.8299999237060547 | 2.8299999237060547 | 218800 |
| 142 | 2024-10-24 | 2.7899999618530273 | 2.950000047683716 | 2.740000009536743 | 2.869999885559082 | 355300 |
| 143 | 2024-10-25 | 2.75 | 2.8499999046325684 | 2.75 | 2.8499999046325684 | 150900 |
| 144 | 2024-10-28 | 3.0899999141693115 | 3.130000114440918 | 2.759999990463257 | 2.7899999618530273 | 309600 |
| 145 | 2024-10-29 | 2.940000057220459 | 3.1500000953674316 | 2.930000066757202 | 3.0899999141693115 | 238900 |
| 146 | 2024-10-30 | 2.9600000381469727 | 3.009999990463257 | 2.9000000953674316 | 2.9100000858306885 | 126700 |
| 147 | 2024-10-31 | 2.819999933242798 | 2.990000009536743 | 2.819999933242798 | 2.990000009536743 | 165200 |
| 148 | 2024-11-01 | 2.75 | 2.880000114440918 | 2.75 | 2.880000114440918 | 166900 |
| 149 | 2024-11-04 | 2.880000114440918 | 2.930000066757202 | 2.759999990463257 | 2.759999990463257 | 231600 |
| 150 | 2024-11-05 | 3.059999942779541 | 3.069999933242798 | 2.8399999141693115 | 2.9200000762939453 | 222100 |
| 151 | 2024-11-06 | 3.140000104904175 | 3.1600000858306885 | 2.9800000190734863 | 3.0899999141693115 | 299900 |
| 152 | 2024-11-07 | 2.8499999046325684 | 3.1700000762939453 | 2.8499999046325684 | 3.1600000858306885 | 406300 |
| 153 | 2024-11-08 | 2.8299999237060547 | 2.880000114440918 | 2.7799999713897705 | 2.859999895095825 | 176700 |
| 154 | 2024-11-11 | 2.799999952316284 | 2.9000000953674316 | 2.7799999713897705 | 2.8299999237060547 | 121300 |
| 155 | 2024-11-12 | 2.8299999237060547 | 2.8399999141693115 | 2.7799999713897705 | 2.819999933242798 | 63300 |
| 156 | 2024-11-13 | 2.7699999809265137 | 2.8299999237060547 | 2.75 | 2.8299999237060547 | 91900 |
| 157 | 2024-11-14 | 2.7699999809265137 | 2.859999895095825 | 2.75 | 2.7699999809265137 | 95900 |
| 158 | 2024-11-18 | 2.859999895095825 | 2.940000057220459 | 2.7899999618530273 | 2.7899999618530273 | 103400 |
| 159 | 2024-11-19 | 2.990000009536743 | 3.0899999141693115 | 2.859999895095825 | 2.859999895095825 | 119800 |
| 160 | 2024-11-21 | 2.9600000381469727 | 3.0999999046325684 | 2.859999895095825 | 3.0 | 154100 |
| 161 | 2024-11-22 | 3.049999952316284 | 3.0899999141693115 | 2.9800000190734863 | 3.0 | 87500 |
| 162 | 2024-11-25 | 2.9800000190734863 | 3.0899999141693115 | 2.9600000381469727 | 2.9600000381469727 | 70300 |
| 163 | 2024-11-26 | 3.200000047683716 | 3.2799999713897705 | 2.940000057220459 | 2.940000057220459 | 197300 |
| 164 | 2024-11-27 | 3.009999990463257 | 3.259999990463257 | 3.009999990463257 | 3.25 | 122000 |
| 165 | 2024-11-28 | 2.6700000762939453 | 3.0399999618530273 | 2.6700000762939453 | 3.0399999618530273 | 263900 |
| 166 | 2024-11-29 | 2.940000057220459 | 2.950000047683716 | 2.6600000858306885 | 2.6700000762939453 | 310500 |
| 167 | 2024-12-02 | 2.8499999046325684 | 2.9800000190734863 | 2.7300000190734863 | 2.9700000286102295 | 192600 |
| 168 | 2024-12-03 | 2.7799999713897705 | 2.880000114440918 | 2.7799999713897705 | 2.7899999618530273 | 135100 |
| 169 | 2024-12-04 | 2.75 | 2.930000066757202 | 2.75 | 2.809999942779541 | 158300 |
| 170 | 2024-12-05 | 2.740000009536743 | 2.8499999046325684 | 2.740000009536743 | 2.75 | 101000 |
| 171 | 2024-12-06 | 2.7200000286102295 | 2.809999942779541 | 2.7200000286102295 | 2.740000009536743 | 117500 |
| 172 | 2024-12-09 | 2.700000047683716 | 2.799999952316284 | 2.6500000953674316 | 2.7300000190734863 | 167400 |
| 173 | 2024-12-10 | 2.549999952316284 | 2.799999952316284 | 2.5299999713897705 | 2.7200000286102295 | 363200 |
| 174 | 2024-12-11 | 2.6500000953674316 | 2.6600000858306885 | 2.5 | 2.569999933242798 | 218700 |
| 175 | 2024-12-12 | 2.5199999809265137 | 2.630000114440918 | 2.5199999809265137 | 2.559999942779541 | 101700 |
| 176 | 2024-12-13 | 2.5 | 2.630000114440918 | 2.5 | 2.509999990463257 | 107800 |
| 177 | 2024-12-16 | 2.450000047683716 | 2.549999952316284 | 2.450000047683716 | 2.5199999809265137 | 73200 |
| 178 | 2024-12-17 | 2.369999885559082 | 2.509999990463257 | 2.309999942779541 | 2.430000066757202 | 179000 |
| 179 | 2024-12-18 | 2.1600000858306885 | 2.380000114440918 | 2.059999942779541 | 2.359999895095825 | 255000 |
| 180 | 2024-12-19 | 2.390000104904175 | 2.509999990463257 | 2.1600000858306885 | 2.180000066757202 | 239100 |
| 181 | 2024-12-20 | 2.5299999713897705 | 2.549999952316284 | 2.309999942779541 | 2.450000047683716 | 148400 |
| 182 | 2024-12-23 | 2.359999895095825 | 2.569999933242798 | 2.359999895095825 | 2.559999942779541 | 104600 |
| 183 | 2024-12-26 | 2.2899999618530273 | 2.4100000858306885 | 2.259999990463257 | 2.4000000953674316 | 139600 |
| 184 | 2024-12-27 | 2.319999933242798 | 2.369999885559082 | 2.200000047683716 | 2.3499999046325684 | 225600 |
| 185 | 2024-12-30 | 2.2100000381469727 | 2.319999933242798 | 2.2100000381469727 | 2.319999933242798 | 113100 |
| 186 | 2025-01-02 | 2.240000009536743 | 2.2799999713897705 | 2.2100000381469727 | 2.25 | 96400 |
| 187 | 2025-01-03 | 2.119999885559082 | 2.299999952316284 | 2.109999895095825 | 2.2799999713897705 | 268200 |
| 188 | 2025-01-06 | 2.309999942779541 | 2.3499999046325684 | 2.1600000858306885 | 2.1600000858306885 | 145500 |
| 189 | 2025-01-07 | 2.4700000286102295 | 2.4800000190734863 | 2.309999942779541 | 2.309999942779541 | 149800 |
| 190 | 2025-01-08 | 2.309999942779541 | 2.4800000190734863 | 2.309999942779541 | 2.4800000190734863 | 131500 |
| 191 | 2025-01-09 | 2.440000057220459 | 2.549999952316284 | 2.319999933242798 | 2.319999933242798 | 107000 |
| 192 | 2025-01-10 | 2.4000000953674316 | 2.5399999618530273 | 2.380000114440918 | 2.450000047683716 | 68300 |
| 193 | 2025-01-13 | 2.4000000953674316 | 2.4700000286102295 | 2.3499999046325684 | 2.380000114440918 | 80400 |
| 194 | 2025-01-14 | 2.450000047683716 | 2.450000047683716 | 2.3399999141693115 | 2.369999885559082 | 50600 |
| 195 | 2025-01-15 | 2.5299999713897705 | 2.5899999141693115 | 2.4600000381469727 | 2.4600000381469727 | 66000 |
| 196 | 2025-01-16 | 2.4800000190734863 | 2.5999999046325684 | 2.430000066757202 | 2.4800000190734863 | 71900 |
| 197 | 2025-01-17 | 2.640000104904175 | 2.6600000858306885 | 2.440000057220459 | 2.509999990463257 | 67400 |
| 198 | 2025-01-20 | 2.4800000190734863 | 2.680000066757202 | 2.4600000381469727 | 2.619999885559082 | 107600 |
| 199 | 2025-01-21 | 2.4100000858306885 | 2.5399999618530273 | 2.4100000858306885 | 2.5299999713897705 | 51700 |
| 200 | 2025-01-22 | 2.4800000190734863 | 2.5999999046325684 | 2.4200000762939453 | 2.4700000286102295 | 130800 |
| 201 | 2025-01-23 | 2.509999990463257 | 2.559999942779541 | 2.430000066757202 | 2.5 | 84400 |
| 202 | 2025-01-24 | 2.509999990463257 | 2.569999933242798 | 2.440000057220459 | 2.5399999618530273 | 86700 |
| 203 | 2025-01-27 | 2.559999942779541 | 2.5899999141693115 | 2.509999990463257 | 2.509999990463257 | 91100 |
| 204 | 2025-01-28 | 2.440000057220459 | 2.5799999237060547 | 2.440000057220459 | 2.5 | 82100 |
| 205 | 2025-01-29 | 2.440000057220459 | 2.5299999713897705 | 2.440000057220459 | 2.440000057220459 | 59800 |
| 206 | 2025-01-30 | 2.5 | 2.5199999809265137 | 2.4700000286102295 | 2.4700000286102295 | 52000 |
| 207 | 2025-01-31 | 2.4700000286102295 | 2.5799999237060547 | 2.450000047683716 | 2.5 | 104100 |
| 208 | 2025-02-03 | 2.5199999809265137 | 2.549999952316284 | 2.440000057220459 | 2.440000057220459 | 99900 |
| 209 | 2025-02-04 | 2.609999895095825 | 2.7300000190734863 | 2.5299999713897705 | 2.569999933242798 | 211400 |
| 210 | 2025-02-05 | 2.9000000953674316 | 2.9000000953674316 | 2.5799999237060547 | 2.6600000858306885 | 257900 |
| 211 | 2025-02-06 | 2.680000066757202 | 2.9000000953674316 | 2.619999885559082 | 2.9000000953674316 | 136800 |
| 212 | 2025-02-07 | 2.75 | 2.75 | 2.630000114440918 | 2.630000114440918 | 180200 |
| 213 | 2025-02-10 | 2.75 | 2.7799999713897705 | 2.690000057220459 | 2.75 | 103300 |
| 214 | 2025-02-11 | 2.8499999046325684 | 2.8499999046325684 | 2.759999990463257 | 2.759999990463257 | 86700 |
| 215 | 2025-02-12 | 2.759999990463257 | 2.8499999046325684 | 2.759999990463257 | 2.8499999046325684 | 75500 |
| 216 | 2025-02-13 | 2.809999942779541 | 2.8299999237060547 | 2.759999990463257 | 2.7699999809265137 | 95600 |
| 217 | 2025-02-14 | 2.9700000286102295 | 3.0 | 2.809999942779541 | 2.8399999141693115 | 161600 |
| 218 | 2025-02-17 | 3.0399999618530273 | 3.059999942779541 | 2.940000057220459 | 2.9600000381469727 | 156200 |
| 219 | 2025-02-18 | 3.049999952316284 | 3.049999952316284 | 2.9600000381469727 | 3.009999990463257 | 77600 |
| 220 | 2025-02-19 | 3.0299999713897705 | 3.069999933242798 | 3.0 | 3.0299999713897705 | 58300 |
| 221 | 2025-02-20 | 3.0 | 3.049999952316284 | 2.9800000190734863 | 3.0199999809265137 | 74900 |
| 222 | 2025-02-21 | 2.9800000190734863 | 3.069999933242798 | 2.9200000762939453 | 3.0299999713897705 | 85000 |
| 223 | 2025-02-24 | 2.9700000286102295 | 3.0299999713897705 | 2.950000047683716 | 2.9800000190734863 | 66400 |
| 224 | 2025-02-25 | 3.009999990463257 | 3.009999990463257 | 2.9200000762939453 | 2.9700000286102295 | 98700 |
| 225 | 2025-02-26 | 2.9800000190734863 | 3.049999952316284 | 2.950000047683716 | 3.0399999618530273 | 73900 |
| 226 | 2025-02-27 | 2.940000057220459 | 3.0299999713897705 | 2.940000057220459 | 2.940000057220459 | 70900 |
| 227 | 2025-02-28 | 2.9600000381469727 | 3.009999990463257 | 2.9200000762939453 | 2.950000047683716 | 89000 |
| 228 | 2025-03-05 | 2.880000114440918 | 2.9600000381469727 | 2.880000114440918 | 2.950000047683716 | 114200 |
| 229 | 2025-03-06 | 2.950000047683716 | 2.950000047683716 | 2.8499999046325684 | 2.880000114440918 | 114700 |
| 230 | 2025-03-07 | 2.890000104904175 | 2.9600000381469727 | 2.880000114440918 | 2.9600000381469727 | 79300 |
| 231 | 2025-03-10 | 2.880000114440918 | 2.9600000381469727 | 2.859999895095825 | 2.9000000953674316 | 58100 |
| 232 | 2025-03-11 | 2.869999885559082 | 2.9200000762939453 | 2.859999895095825 | 2.890000104904175 | 76300 |
| 233 | 2025-03-12 | 2.859999895095825 | 2.9100000858306885 | 2.8399999141693115 | 2.9000000953674316 | 57100 |
| 234 | 2025-03-13 | 2.7899999618530273 | 2.880000114440918 | 2.7899999618530273 | 2.880000114440918 | 65600 |
| 235 | 2025-03-14 | 2.9000000953674316 | 2.9100000858306885 | 2.7799999713897705 | 2.7899999618530273 | 49600 |
| 236 | 2025-03-17 | 2.9800000190734863 | 3.009999990463257 | 2.880000114440918 | 2.940000057220459 | 114700 |
| 237 | 2025-03-18 | 3.0 | 3.1700000762939453 | 2.940000057220459 | 2.940000057220459 | 142400 |
| 238 | 2025-03-19 | 2.990000009536743 | 3.069999933242798 | 2.9000000953674316 | 3.0299999713897705 | 89300 |
| 239 | 2025-03-20 | 2.9800000190734863 | 3.0 | 2.9000000953674316 | 2.9100000858306885 | 66500 |
| 240 | 2025-03-21 | 2.9700000286102295 | 2.9800000190734863 | 2.799999952316284 | 2.940000057220459 | 154800 |
| 241 | 2025-03-24 | 2.9800000190734863 | 3.0199999809265137 | 2.950000047683716 | 2.9600000381469727 | 54700 |
| 242 | 2025-03-25 | 3.069999933242798 | 3.1600000858306885 | 2.9700000286102295 | 3.0199999809265137 | 136500 |
| 243 | 2025-03-26 | 3.059999942779541 | 3.1500000953674316 | 3.059999942779541 | 3.130000114440918 | 50100 |
| 244 | 2025-03-27 | 3.0199999809265137 | 3.1500000953674316 | 3.0199999809265137 | 3.119999885559082 | 80200 |
| 245 | 2025-03-28 | 3.0899999141693115 | 3.119999885559082 | 3.009999990463257 | 3.009999990463257 | 83600 |
| 246 | 2025-03-31 | 3.0199999809265137 | 3.0899999141693115 | 2.9700000286102295 | 3.069999933242798 | 67800 |
| 247 | 2025-04-01 | 3.009999990463257 | 3.0799999237060547 | 2.9700000286102295 | 3.0199999809265137 | 49600 |
| 248 | 2025-04-02 | 2.990000009536743 | 3.049999952316284 | 2.9800000190734863 | 3.009999990463257 | 53700 |
| 249 | 2025-04-03 | 2.990000009536743 | 3.119999885559082 | 2.950000047683716 | 2.950000047683716 | 117800 |
| 250 | 2025-04-04 | 2.880000114440918 | 3.049999952316284 | 2.819999933242798 | 3.0 | 116600 |
| 251 | 2025-04-07 | 2.759999990463257 | 2.880000114440918 | 2.759999990463257 | 2.8399999141693115 | 122500 |
| 252 | 2025-04-08 | 2.680000066757202 | 2.8399999141693115 | 2.680000066757202 | 2.809999942779541 | 64400 |
| 253 | 2025-04-09 | 2.7699999809265137 | 2.7799999713897705 | 2.5999999046325684 | 2.6500000953674316 | 105400 |
| 254 | 2025-04-10 | 2.7699999809265137 | 2.7699999809265137 | 2.7100000381469727 | 2.7200000286102295 | 38100 |
| 255 | 2025-04-11 | 2.9200000762939453 | 2.9200000762939453 | 2.700000047683716 | 2.759999990463257 | 104600 |